CTCP Kỹ nghệ Lạnh (srf)

7.25
-0.41
(-5.35%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-19) 		0.10 1.32% 655,900 0 0
7.25
7.80
7.25
2 tháng
(2025-10-20) 		-0.51 -6.24% 784,800 -1,200 -0.0
7.25
8.17
7.25
3 tháng
(2025-09-22) 		-0.84 -9.88% 881,600 -7,700 -0.1
7.25
8.50
7.25
6 tháng
(2025-06-23) 		-1.45 -15.92% 1,717,300 -66,700 -0.5
7.25
9.50
7.25
12 tháng
(2024-12-24) 		-0.56 -6.81% 3,207,300 -68,400 -0.6
7.25
10
7.25
24 tháng
(2024-01-02) 		-0.51 -6.24% 9,412,900 -361,935 -3.0
7.25
10.35
7.25
36 tháng
(2023-01-04) 		-1.75 -18.60% 12,511,700 -373,935 -4.0
7.25
11.50
7.25
60 tháng
(2021-01-14) 		-5.07 -39.81% 17,579,700 -491,430 -8.2
7.25
21
7.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2019
9.67
 48,160 9.67 10.24 9.67 23,600 0 0.3
04/03/2019
9.67
 310 9.71 9.71 9.40 0 0 0
01/03/2019
9.71
 170 9.71 9.71 9.32 0 0 0
28/02/2019
9.71
 420 9.55 9.78 9.63 0 0 0
27/02/2019
9.55
 8,120 9.32 9.55 9.40 0 0 0
26/02/2019
9.32
 24,050 9.97 10.01 9.32 0 0 0
25/02/2019
9.97
 2,080 9.86 10.17 9.86 0 0 0
22/02/2019: Cổ tức tiền mặt tỉ lệ: 7%
22/02/2019
9.86
 19,910 9.71 9.94 9.63 0 0 0
21/02/2019
9.71
 44,000 9.78 9.78 9.41 0 0 0
20/02/2019
9.78
 17,670 9.49 9.78 9.34 0 5,000 -0.1
19/02/2019
9.49
 20,170 9.41 9.56 9.41 0 0 0
18/02/2019
9.41
 68,690 9.41 9.45 9.41 0 0 0
15/02/2019
9.41
 4,760 9.41 9.41 9.41 2,400 0 0.0
14/02/2019
9.41
 11,050 9.41 9.52 9.41 0 0 0
13/02/2019
9.41
 35,550 9.09 9.45 9.09 0 0 0
12/02/2019
9.09
 6,030 8.68 9.09 8.54 0 0 0
11/02/2019
8.68
 21,210 8.46 8.68 8.46 0 20,580 -0.2
01/02/2019
8.46
 1,000 8.72 8.72 8.46 0 0 0
31/01/2019
8.72
 11,240 8.36 8.72 8.36 0 0 0
30/01/2019
8.36
 2,290 8.46 8.46 7.92 100 0 0.0
29/01/2019
8.46
 1,410 8.25 8.46 8.03 0 0 0
28/01/2019
8.25
 800 8.39 8.39 8.25 0 0 0
25/01/2019
8.39
 15,220 8.25 8.61 8.21 0 0 0
24/01/2019
8.25
 20,310 8.36 8.72 8.25 0 0 0
23/01/2019
8.36
 0 8.36 8.36 8.36 0 0 0
22/01/2019
8.36
 660 8.36 8.76 8.36 0 0 0
21/01/2019
8.36
 2,000 8.76 8.76 8.36 0 0 0
18/01/2019
8.76
 0 8.76 8.76 8.76 0 0 0
17/01/2019
8.76
 10 8.46 8.76 8.76 0 0 0
16/01/2019
8.46
 18,010 8.76 8.76 8.46 0 0 0
15/01/2019
8.76
 20 8.46 8.76 8.76 0 0 0
14/01/2019
8.46
 7,450 8.76 9.05 8.46 0 3,000 -0.0
11/01/2019
8.76
 0 8.76 8.76 8.76 0 0 0
10/01/2019
8.76
 50 8.68 8.76 8.72 0 0 0
09/01/2019
8.68
 2,380 8.76 8.76 8.39 0 0 0
08/01/2019
8.76
 1,770 8.76 8.76 8.25 0 0 0
07/01/2019
8.76
 120 8.68 8.83 8.76 0 0 0
04/01/2019
8.68
 10,030 9.09 9.09 8.46 0 0 0
03/01/2019
9.09
 7,030 8.68 9.12 8.43 0 0 0
02/01/2019
8.68
 1,190 9.27 9.27 8.68 0 0 0
28/12/2018
9.27
 70,210 8.90 9.27 8.32 0 8,130 -0.1
27/12/2018
8.90
 26,660 8.76 9.27 8.76 0 0 0
26/12/2018
8.76
 23,820 8.76 8.76 8.32 0 200 -0.0
25/12/2018
8.76
 10 8.61 8.76 8.76 0 0 0
24/12/2018
8.61
 1,740 9.09 9.63 8.61 0 0 0
21/12/2018
9.09
 65,550 8.90 9.19 8.90 0 0 0
20/12/2018
8.90
 50,040 8.65 8.90 8.10 0 0 0
19/12/2018
8.65
 36,560 8.54 8.76 8.54 0 3,150 -0.0
18/12/2018
8.54
 51,810 8.61 8.68 8.50 0 10,090 -0.1
17/12/2018
8.61
 66,040 8.50 8.68 8.32 0 0 0
14/12/2018
8.50
 63,050 8.61 8.72 8.25 0 4,310 -0.0
13/12/2018
8.61
 86,130 8.61 8.72 8.39 0 0 0
12/12/2018
8.61
 75,730 8.43 8.65 8.21 0 0 0
11/12/2018
8.43
 78,140 8.43 8.76 7.95 0 0 0
10/12/2018
8.43
 14,310 8.76 8.98 8.43 0 0 0
07/12/2018
8.76
 47,040 8.94 9.05 8.39 0 0 0
06/12/2018
8.94
 5,310 8.76 8.98 8.76 0 0 0
05/12/2018
8.76
 11,400 8.76 9.01 8.76 0 0 0
04/12/2018
8.76
 5,390 8.79 9.19 8.76 0 0 0
03/12/2018
8.79
 51,730 9.12 9.45 8.79 0 0 0
30/11/2018
9.12
 95,640 9.45 9.45 8.79 0 0 0
29/11/2018
9.45
 25,670 9.41 9.67 9.41 0 0 0
28/11/2018
9.41
 20,580 9.34 9.85 9.41 0 0 0
27/11/2018
9.34
 15,700 9.34 9.49 9.34 0 0 0
26/11/2018
9.34
 27,810 9.38 9.41 9.34 0 0 0
23/11/2018
9.38
 15,610 9.38 9.49 9.38 0 0 0
22/11/2018
9.38
 1,320 9.56 10.03 9.38 0 0 0
21/11/2018
9.56
 110 9.67 9.67 9.49 0 0 0
20/11/2018
9.67
 3,510 9.41 9.67 9.34 0 0 0
19/11/2018
9.41
 6,410 9.49 10.07 9.41 0 0 0
16/11/2018
9.49
 22,580 9.41 9.71 9.34 0 70 -0.0
15/11/2018
9.41
 31,330 9.41 9.74 9.41 3,000 22,890 -0.3
14/11/2018
9.41
 2,090 9.49 9.49 9.41 0 0 0
13/11/2018
9.49
 2,160 9.41 9.56 9.41 0 1,780 -0.0
12/11/2018
9.41
 2,230 9.34 9.41 9.34 0 0 0
09/11/2018
9.34
 11,200 9.49 9.71 9.34 0 0 0
08/11/2018
9.49
 4,950 9.49 9.78 9.49 0 0 0
07/11/2018
9.49
 11,600 9.78 9.78 9.49 0 0 0
06/11/2018
9.78
 2,810 9.49 9.85 9.49 0 0 0
05/11/2018
9.49
 1,610 9.96 9.96 9.49 0 0 0
02/11/2018
9.96
 10 9.96 9.96 9.96 0 0 0
01/11/2018
9.96
 10 9.60 9.96 9.96 0 0 0
31/10/2018
9.60
 3,210 9.85 9.92 9.41 0 0 0
30/10/2018
9.85
 6,600 9.52 9.92 9.41 1,100 0 0.0
29/10/2018
9.52
 9,820 10.00 10.00 9.52 0 0 0
26/10/2018
10.00
 8,110 9.81 10.00 9.16 2,860 0 0.0
25/10/2018
9.81
 60 10.07 10.07 9.81 0 0 0
24/10/2018
10.07
 250 10.07 10.07 10.07 0 0 0
23/10/2018
10.07
 10 9.74 10.07 10.07 0 0 0
22/10/2018
9.74
 1,400 9.71 9.85 9.74 0 0 0
19/10/2018
9.71
 10 10.25 10.25 9.71 0 0 0
18/10/2018
10.25
 620 9.78 10.25 9.85 0 0 0
17/10/2018
9.78
 3,060 9.78 10.22 9.78 0 0 0
16/10/2018
9.78
 3,520 10.14 10.40 9.78 0 0 0
15/10/2018
10.14
 5,820 10.22 10.44 10.14 0 0 0
12/10/2018
10.22
 2,470 10.07 10.22 10.14 0 2,010 -0.0
11/10/2018
10.07
 3,180 10.44 10.54 10.07 130 0 0.0
10/10/2018
10.44
 1,120 10.29 10.54 10.29 0 0 0
09/10/2018
10.29
 13,030 10.33 10.51 10.22 560 0 0.0
08/10/2018
10.33
 1,990 10.33 10.33 10.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |